ERAMET S.A. (ERA.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 03:40PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 80.70 | 89.90 | 80.60 | 89.88 | 89.88 | 294,178 |
| Apr 25, 2024 | 76.70 | 80.35 | 76.50 | 79.30 | 79.30 | 125,651 |
| Apr 24, 2024 | 76.10 | 76.60 | 74.90 | 76.15 | 76.15 | 32,813 |
| Apr 23, 2024 | 74.50 | 75.50 | 73.85 | 75.30 | 75.30 | 44,311 |
| Apr 22, 2024 | 77.10 | 77.75 | 75.35 | 75.35 | 75.35 | 65,274 |
| Apr 19, 2024 | 76.25 | 76.45 | 74.15 | 76.10 | 76.10 | 60,303 |
| Apr 18, 2024 | 75.85 | 77.05 | 74.90 | 76.65 | 76.65 | 64,304 |
| Apr 17, 2024 | 74.60 | 76.00 | 74.15 | 75.60 | 75.60 | 49,791 |
| Apr 16, 2024 | 71.10 | 74.90 | 70.50 | 73.80 | 73.80 | 85,540 |
| Apr 15, 2024 | 73.70 | 74.80 | 72.35 | 72.65 | 72.65 | 51,560 |
| Apr 12, 2024 | 72.40 | 74.25 | 71.75 | 72.10 | 72.10 | 53,038 |
| Apr 11, 2024 | 73.80 | 74.40 | 71.00 | 71.40 | 71.40 | 70,572 |
| Apr 10, 2024 | 75.50 | 75.60 | 72.55 | 73.25 | 73.25 | 50,403 |
| Apr 09, 2024 | 75.50 | 76.20 | 74.00 | 74.75 | 74.75 | 68,458 |
| Apr 08, 2024 | 73.75 | 75.25 | 73.00 | 75.25 | 75.25 | 69,190 |
| Apr 05, 2024 | 74.00 | 74.75 | 72.30 | 73.15 | 73.15 | 46,198 |
| Apr 04, 2024 | 73.20 | 75.80 | 73.00 | 75.00 | 75.00 | 102,150 |
| Apr 03, 2024 | 72.85 | 73.30 | 71.45 | 73.10 | 73.10 | 55,538 |
| Apr 02, 2024 | 71.30 | 72.85 | 71.30 | 72.70 | 72.70 | 56,415 |
| Mar 28, 2024 | 70.00 | 70.75 | 68.85 | 70.45 | 70.45 | 36,168 |
| Mar 27, 2024 | 70.80 | 70.80 | 68.65 | 69.70 | 69.70 | 55,385 |
| Mar 26, 2024 | 72.25 | 72.30 | 70.90 | 70.90 | 70.90 | 42,068 |
| Mar 25, 2024 | 71.15 | 72.50 | 70.55 | 71.75 | 71.75 | 61,506 |
| Mar 22, 2024 | 70.00 | 71.80 | 69.50 | 70.90 | 70.90 | 50,519 |
| Mar 21, 2024 | 71.00 | 73.25 | 70.05 | 71.00 | 71.00 | 131,357 |
| Mar 20, 2024 | 63.65 | 68.85 | 63.40 | 68.85 | 68.85 | 109,565 |
| Mar 19, 2024 | 66.85 | 67.10 | 63.85 | 64.15 | 64.15 | 58,683 |
| Mar 18, 2024 | 66.40 | 68.35 | 66.40 | 66.85 | 66.85 | 42,137 |
| Mar 15, 2024 | 67.95 | 68.10 | 65.80 | 66.15 | 66.15 | 72,876 |
| Mar 14, 2024 | 67.55 | 68.20 | 67.45 | 67.90 | 67.90 | 48,099 |
| Mar 13, 2024 | 67.35 | 67.75 | 66.00 | 67.40 | 67.40 | 46,712 |
| Mar 12, 2024 | 65.70 | 67.35 | 65.60 | 67.00 | 67.00 | 66,046 |
| Mar 11, 2024 | 65.00 | 65.25 | 63.85 | 65.15 | 65.15 | 61,753 |
| Mar 08, 2024 | 67.20 | 67.55 | 65.95 | 66.20 | 66.20 | 42,333 |
| Mar 07, 2024 | 64.05 | 67.45 | 64.05 | 66.80 | 66.80 | 86,893 |
| Mar 06, 2024 | 66.00 | 66.40 | 62.95 | 64.45 | 64.45 | 78,322 |
| Mar 05, 2024 | 63.50 | 66.45 | 62.55 | 65.80 | 65.80 | 74,034 |
| Mar 04, 2024 | 63.60 | 65.55 | 63.15 | 64.50 | 64.50 | 68,089 |
| Mar 01, 2024 | 63.00 | 64.05 | 62.25 | 63.95 | 63.95 | 26,501 |
| Feb 29, 2024 | 62.80 | 63.45 | 62.05 | 62.45 | 62.45 | 40,750 |
| Feb 28, 2024 | 64.10 | 64.20 | 61.90 | 62.65 | 62.65 | 56,804 |
| Feb 27, 2024 | 63.80 | 65.25 | 63.70 | 64.35 | 64.35 | 59,906 |
| Feb 26, 2024 | 61.50 | 63.60 | 59.45 | 63.40 | 63.40 | 84,005 |
| Feb 23, 2024 | 61.05 | 62.90 | 60.75 | 61.25 | 61.25 | 44,945 |
| Feb 22, 2024 | 58.95 | 62.85 | 58.50 | 60.70 | 60.70 | 109,605 |
| Feb 21, 2024 | 60.10 | 60.95 | 58.90 | 60.00 | 60.00 | 48,009 |
| Feb 20, 2024 | 62.85 | 62.85 | 59.70 | 59.70 | 59.70 | 88,760 |
| Feb 19, 2024 | 65.05 | 65.05 | 62.65 | 63.10 | 63.10 | 45,643 |
| Feb 16, 2024 | 65.60 | 66.65 | 65.10 | 65.25 | 65.25 | 54,118 |
| Feb 15, 2024 | 63.30 | 64.50 | 63.25 | 64.15 | 64.15 | 22,474 |
| Feb 14, 2024 | 63.00 | 63.60 | 62.20 | 63.30 | 63.30 | 23,435 |
| Feb 13, 2024 | 63.60 | 64.20 | 62.70 | 63.20 | 63.20 | 25,356 |
| Feb 12, 2024 | 62.75 | 64.80 | 62.55 | 64.25 | 64.25 | 38,478 |
| Feb 09, 2024 | 63.00 | 63.30 | 62.05 | 62.30 | 62.30 | 24,835 |
| Feb 08, 2024 | 62.80 | 64.10 | 62.80 | 63.05 | 63.05 | 34,606 |
| Feb 07, 2024 | 63.60 | 63.60 | 62.30 | 62.30 | 62.30 | 26,485 |
| Feb 06, 2024 | 62.25 | 63.75 | 61.35 | 63.05 | 63.05 | 38,782 |
| Feb 05, 2024 | 62.00 | 62.90 | 60.95 | 61.45 | 61.45 | 31,134 |
| Feb 02, 2024 | 63.50 | 63.70 | 62.20 | 62.20 | 62.20 | 22,426 |
| Feb 01, 2024 | 63.70 | 63.95 | 63.05 | 63.30 | 63.30 | 22,931 |
| Jan 31, 2024 | 63.95 | 64.65 | 63.75 | 64.20 | 64.20 | 16,915 |
| Jan 30, 2024 | 65.40 | 65.70 | 63.75 | 63.85 | 63.85 | 28,831 |
| Jan 29, 2024 | 65.00 | 65.25 | 64.35 | 64.95 | 64.95 | 26,479 |
| Jan 26, 2024 | 64.95 | 65.60 | 64.35 | 64.85 | 64.85 | 23,269 |
| Jan 25, 2024 | 65.45 | 65.80 | 64.50 | 64.95 | 64.95 | 34,211 |
| Jan 24, 2024 | 64.60 | 65.75 | 63.90 | 65.05 | 65.05 | 60,478 |
| Jan 23, 2024 | 61.30 | 63.30 | 61.05 | 62.35 | 62.35 | 61,347 |
| Jan 22, 2024 | 62.40 | 62.70 | 60.50 | 60.50 | 60.50 | 55,730 |
| Jan 19, 2024 | 63.50 | 63.75 | 61.65 | 61.95 | 61.95 | 54,640 |
| Jan 18, 2024 | 62.15 | 63.10 | 61.55 | 62.90 | 62.90 | 25,243 |
| Jan 17, 2024 | 61.00 | 62.20 | 60.35 | 61.75 | 61.75 | 43,856 |
| Jan 16, 2024 | 62.20 | 63.00 | 61.60 | 62.35 | 62.35 | 38,464 |
| Jan 15, 2024 | 63.15 | 63.35 | 62.80 | 62.85 | 62.85 | 33,793 |
| Jan 12, 2024 | 64.60 | 65.10 | 64.20 | 64.35 | 64.35 | 25,798 |
| Jan 11, 2024 | 65.30 | 65.60 | 63.60 | 63.60 | 63.60 | 37,921 |
| Jan 10, 2024 | 65.00 | 65.35 | 64.20 | 64.20 | 64.20 | 35,776 |
| Jan 09, 2024 | 66.50 | 66.70 | 65.20 | 65.20 | 65.20 | 47,639 |
| Jan 08, 2024 | 68.20 | 68.20 | 66.15 | 66.70 | 66.70 | 57,772 |
| Jan 05, 2024 | 69.00 | 69.55 | 67.85 | 69.15 | 69.15 | 31,717 |
| Jan 04, 2024 | 69.65 | 70.70 | 69.10 | 69.85 | 69.85 | 20,723 |
| Jan 03, 2024 | 71.55 | 71.55 | 69.15 | 70.00 | 70.00 | 52,133 |
| Jan 02, 2024 | 72.20 | 72.85 | 70.80 | 71.95 | 71.95 | 27,047 |
| Dec 29, 2023 | 72.50 | 72.90 | 71.50 | 71.50 | 71.50 | 16,463 |
| Dec 28, 2023 | 73.50 | 73.60 | 72.45 | 72.45 | 72.45 | 13,599 |
| Dec 27, 2023 | 72.10 | 74.15 | 72.10 | 73.00 | 73.00 | 40,319 |
| Dec 22, 2023 | 71.70 | 72.30 | 71.30 | 71.50 | 71.50 | 17,869 |
| Dec 21, 2023 | 71.60 | 72.00 | 70.70 | 71.90 | 71.90 | 25,732 |
| Dec 20, 2023 | 74.10 | 74.50 | 71.95 | 72.40 | 72.40 | 31,165 |
| Dec 19, 2023 | 71.75 | 74.00 | 71.50 | 73.85 | 73.85 | 39,715 |
| Dec 18, 2023 | 72.50 | 73.50 | 71.80 | 72.35 | 72.35 | 34,562 |
| Dec 15, 2023 | 73.40 | 74.85 | 72.75 | 72.75 | 72.75 | 84,416 |
| Dec 14, 2023 | 69.60 | 73.00 | 69.50 | 72.30 | 72.30 | 116,832 |
| Dec 13, 2023 | 68.65 | 69.05 | 67.95 | 68.20 | 68.20 | 51,280 |
| Dec 12, 2023 | 70.10 | 70.95 | 68.70 | 69.00 | 69.00 | 37,607 |
| Dec 11, 2023 | 70.75 | 71.10 | 69.60 | 70.00 | 70.00 | 33,067 |
| Dec 08, 2023 | 70.70 | 72.00 | 70.20 | 71.10 | 71.10 | 46,754 |
| Dec 07, 2023 | 69.65 | 70.95 | 68.80 | 70.75 | 70.75 | 32,161 |
| Dec 06, 2023 | 69.10 | 70.80 | 69.10 | 70.05 | 70.05 | 29,035 |
| Dec 05, 2023 | 68.45 | 69.45 | 67.90 | 68.85 | 68.85 | 34,124 |
| Dec 04, 2023 | 72.45 | 72.60 | 68.55 | 68.85 | 68.85 | 65,836 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.